Northern 3 VCT (NTN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northern 3 VCT

Date Open High Low Close* Volume
06/02/2019 88.00p 88.00p 86.50p 87.50p 2633
05/02/2019 88.00p 88.00p 88.00p 88.00p 0
04/02/2019 88.00p 88.00p 88.00p 88.00p 0
01/02/2019 88.00p 88.00p 88.00p 88.00p 0
31/01/2019 88.00p 88.00p 88.00p 88.00p 0
30/01/2019 88.00p 88.00p 87.00p 88.00p 2846
29/01/2019 88.00p 88.00p 87.00p 88.00p 5769
28/01/2019 88.00p 88.90p 87.00p 88.00p 6266
25/01/2019 88.00p 88.90p 87.00p 88.00p 7361
24/01/2019 88.00p 88.00p 88.00p 88.00p 0
23/01/2019 88.00p 88.00p 88.00p 88.00p 0
22/01/2019 88.00p 88.00p 87.00p 88.00p 7571
21/01/2019 88.00p 88.90p 87.00p 88.00p 12460
18/01/2019 88.00p 88.90p 88.00p 88.00p 200
17/01/2019 88.00p 88.00p 88.00p 88.00p 0
16/01/2019 88.00p 88.00p 87.00p 88.00p 5421
15/01/2019 88.00p 88.00p 87.00p 88.00p 2633
14/01/2019 88.00p 88.00p 87.00p 88.00p 13089
11/01/2019 88.00p 88.00p 87.00p 88.00p 1915
10/01/2019 88.00p 88.00p 87.00p 88.00p 2873
09/01/2019 88.00p 88.00p 87.00p 88.00p 6520
08/01/2019 88.00p 88.00p 87.00p 88.00p 7189
07/01/2019 88.00p 88.00p 88.00p 88.00p 0
04/01/2019 88.00p 88.00p 88.00p 88.00p 0
03/01/2019 88.00p 88.00p 88.00p 88.00p 0
02/01/2019 90.00p 90.00p 90.00p 90.00p 0
31/12/2018 90.00p 90.00p 89.00p 90.00p 957
28/12/2018 90.00p 90.00p 90.00p 90.00p 0
27/12/2018 90.00p 90.00p 90.00p 90.00p 12269
24/12/2018 90.00p 90.90p 90.00p 90.00p 1090
21/12/2018 90.00p 90.00p 89.00p 90.00p 5589
20/12/2018 90.00p 90.00p 90.00p 90.00p 36815
19/12/2018 90.00p 90.00p 89.40p 90.00p 481
18/12/2018 90.00p 90.00p 89.00p 90.00p 5890
17/12/2018 90.00p 90.00p 90.00p 90.00p 0
14/12/2018 90.00p 90.00p 90.00p 90.00p 0
13/12/2018 90.00p 90.00p 89.00p 90.00p 3831
12/12/2018 90.00p 90.00p 90.00p 90.00p 18630
11/12/2018 90.00p 90.00p 89.00p 90.00p 5589
10/12/2018 90.00p 90.00p 90.00p 90.00p 0
07/12/2018 90.00p 90.00p 89.00p 90.00p 12281
06/12/2018 90.00p 90.00p 89.00p 90.00p 5589
05/12/2018 90.00p 90.00p 90.00p 90.00p 13973
04/12/2018 90.00p 90.00p 90.00p 90.00p 22694
03/12/2018 90.00p 90.00p 90.00p 90.00p 51234
30/11/2018 90.00p 90.00p 89.00p 90.00p 19660
29/11/2018 90.00p 90.00p 90.00p 90.00p 19159
28/11/2018 89.50p 90.00p 89.50p 90.00p 0
27/11/2018 89.50p 89.50p 88.50p 89.50p 1915
26/11/2018 89.50p 89.50p 89.50p 89.50p 0
23/11/2018 89.50p 89.50p 89.50p 89.50p 11187
22/11/2018 89.50p 89.50p 89.50p 89.50p 14579
21/11/2018 89.50p 89.50p 89.50p 89.50p 0
20/11/2018 89.50p 89.50p 88.50p 89.50p 1579
19/11/2018 89.50p 89.50p 89.50p 89.50p 0
16/11/2018 89.50p 89.50p 89.50p 89.50p 14442
15/11/2018 89.50p 89.50p 89.50p 89.50p 0
14/11/2018 88.00p 89.50p 88.00p 89.50p 0
13/11/2018 88.00p 88.00p 87.00p 88.00p 5100
12/11/2018 84.00p 88.50p 84.00p 88.00p 0
09/11/2018 84.00p 84.00p 84.00p 84.00p 0
08/11/2018 84.00p 84.00p 84.00p 84.00p 0
07/11/2018 84.50p 84.50p 83.50p 84.00p 1915
06/11/2018 84.50p 84.50p 84.50p 84.50p 0
05/11/2018 84.50p 84.50p 83.50p 84.50p 2888
02/11/2018 84.50p 84.50p 84.50p 84.50p 11220
01/11/2018 84.50p 84.50p 84.50p 84.50p 0
31/10/2018 84.50p 84.50p 84.50p 84.50p 0
30/10/2018 84.50p 84.50p 84.50p 84.50p 19602
29/10/2018 84.50p 84.50p 84.50p 84.50p 0
26/10/2018 84.50p 84.50p 84.50p 84.50p 0
25/10/2018 84.50p 84.50p 84.50p 84.50p 0
24/10/2018 84.50p 84.50p 84.50p 84.50p 0
23/10/2018 84.50p 84.50p 84.50p 84.50p 0
22/10/2018 84.50p 84.50p 84.50p 84.50p 15606
19/10/2018 84.50p 84.50p 84.50p 84.50p 0
18/10/2018 84.50p 84.50p 84.50p 84.50p 0
17/10/2018 85.50p 85.50p 82.00p 84.50p 7899
16/10/2018 85.50p 85.50p 85.50p 85.50p 0
15/10/2018 85.50p 85.50p 84.00p 85.50p 4739
12/10/2018 86.00p 86.90p 85.50p 85.50p 2250
11/10/2018 86.00p 86.00p 86.00p 86.00p 0
10/10/2018 86.00p 86.00p 86.00p 86.00p 0
09/10/2018 87.00p 87.00p 86.00p 86.00p 25800
08/10/2018 87.00p 87.00p 86.00p 87.00p 6750
05/10/2018 87.00p 87.00p 86.00p 87.00p 1906
04/10/2018 87.00p 87.00p 87.00p 87.00p 0
03/10/2018 87.00p 87.89p 87.00p 87.00p 1137
02/10/2018 87.00p 87.00p 86.00p 87.00p 2685
01/10/2018 87.00p 87.00p 86.00p 87.00p 2802
28/09/2018 87.00p 87.00p 86.00p 87.00p 10075
27/09/2018 87.00p 87.00p 86.90p 87.00p 6505
26/09/2018 87.00p 87.00p 87.00p 87.00p 0
25/09/2018 87.00p 87.00p 87.00p 87.00p 0
24/09/2018 87.00p 87.00p 87.00p 87.00p 0
21/09/2018 87.00p 87.00p 87.00p 87.00p 0
20/09/2018 87.00p 87.00p 87.00p 87.00p 0
19/09/2018 87.00p 87.00p 87.00p 87.00p 0
18/09/2018 87.00p 87.00p 87.00p 87.00p 0
17/09/2018 87.00p 87.00p 87.00p 87.00p 0
14/09/2018 87.00p 87.00p 86.00p 87.00p 4909
13/09/2018 87.00p 87.00p 86.00p 87.00p 1915
12/09/2018 87.00p 87.00p 87.00p 87.00p 0
11/09/2018 87.00p 87.00p 87.00p 87.00p 0
10/09/2018 87.00p 87.00p 87.00p 87.00p 0
07/09/2018 87.00p 87.00p 87.00p 87.00p 0
06/09/2018 87.00p 87.00p 87.00p 87.00p 0
05/09/2018 87.00p 87.00p 86.00p 87.00p 2633
04/09/2018 87.00p 87.00p 87.00p 87.00p 26333
03/09/2018 87.00p 87.00p 86.00p 87.00p 6226
31/08/2018 87.00p 87.00p 87.00p 87.00p 0
30/08/2018 87.00p 87.00p 87.00p 87.00p 9315
29/08/2018 87.00p 87.00p 86.00p 87.00p 3949
28/08/2018 87.00p 87.00p 87.00p 87.00p 0
24/08/2018 87.00p 87.00p 86.00p 87.00p 3761
23/08/2018 87.00p 87.00p 86.00p 87.00p 6416
22/08/2018 87.00p 87.00p 86.00p 87.00p 3949
21/08/2018 87.00p 87.00p 86.00p 87.00p 4649
20/08/2018 87.00p 87.00p 86.00p 87.00p 2685
17/08/2018 87.00p 87.00p 87.00p 87.00p 0
16/08/2018 87.00p 87.89p 86.00p 87.00p 4427
15/08/2018 87.00p 87.00p 87.00p 87.00p 10072
14/08/2018 87.00p 87.00p 87.00p 87.00p 0
13/08/2018 87.00p 87.00p 86.00p 87.00p 5264
10/08/2018 87.00p 87.00p 87.00p 87.00p 0
09/08/2018 87.00p 87.00p 87.00p 87.00p 0
08/08/2018 87.00p 87.00p 87.00p 87.00p 0
07/08/2018 87.00p 87.00p 87.00p 87.00p 0
06/08/2018 87.00p 87.00p 87.00p 87.00p 0
03/08/2018 87.00p 87.00p 87.00p 87.00p 0
02/08/2018 87.00p 87.00p 86.00p 87.00p 3724
01/08/2018 87.00p 87.00p 86.00p 87.00p 220
31/07/2018 87.00p 87.00p 87.00p 87.00p 9053
30/07/2018 87.00p 87.00p 87.00p 87.00p 8099
27/07/2018 87.00p 87.00p 87.00p 87.00p 0
26/07/2018 87.00p 87.00p 86.00p 87.00p 921
25/07/2018 87.00p 87.00p 86.00p 87.00p 5266
24/07/2018 87.00p 87.00p 87.00p 87.00p 19770
23/07/2018 87.00p 87.89p 87.00p 87.00p 301
20/07/2018 87.00p 87.89p 87.00p 87.00p 298
19/07/2018 87.00p 87.00p 87.00p 87.00p 0
18/07/2018 87.00p 87.00p 86.00p 87.00p 789
17/07/2018 86.00p 87.00p 86.00p 87.00p 3000
16/07/2018 86.00p 86.00p 86.00p 86.00p 0
13/07/2018 86.00p 86.00p 85.00p 86.00p 4053
12/07/2018 86.00p 86.00p 86.00p 86.00p 0
11/07/2018 86.00p 86.00p 85.00p 86.00p 5873
10/07/2018 86.00p 86.00p 86.00p 86.00p 0
09/07/2018 86.00p 86.00p 86.00p 86.00p 0
06/07/2018 86.00p 86.00p 85.00p 86.00p 1069
05/07/2018 86.00p 86.00p 86.00p 86.00p 0
04/07/2018 86.00p 86.00p 85.00p 86.00p 28
03/07/2018 86.00p 86.00p 86.00p 86.00p 0
02/07/2018 86.00p 86.00p 86.00p 86.00p 0
29/06/2018 86.00p 86.00p 86.00p 86.00p 0
28/06/2018 86.00p 86.00p 85.00p 86.00p 3269
27/06/2018 86.00p 86.00p 86.00p 86.00p 0
26/06/2018 86.00p 86.00p 86.00p 86.00p 0
25/06/2018 86.00p 86.00p 86.00p 86.00p 0
22/06/2018 86.00p 86.90p 86.00p 86.00p 632
21/06/2018 86.00p 86.00p 85.00p 86.00p 1316
20/06/2018 89.50p 89.50p 88.50p 89.50p 7400
19/06/2018 89.50p 89.50p 89.50p 89.50p 0
18/06/2018 89.50p 89.50p 89.50p 89.50p 0
15/06/2018 89.50p 89.50p 89.50p 89.50p 0
14/06/2018 89.50p 89.50p 89.50p 89.50p 0
13/06/2018 89.50p 89.50p 89.50p 89.50p 0
12/06/2018 89.50p 89.50p 89.50p 89.50p 0
11/06/2018 89.50p 89.50p 88.50p 89.50p 8209
08/06/2018 89.50p 89.50p 89.50p 89.50p 0
07/06/2018 89.50p 89.50p 89.50p 89.50p 0
06/06/2018 89.50p 89.50p 89.50p 89.50p 0
05/06/2018 89.50p 89.50p 88.50p 89.50p 4283
04/06/2018 89.50p 89.50p 89.50p 89.50p 0
01/06/2018 89.50p 89.50p 89.50p 89.50p 0
31/05/2018 89.50p 89.50p 89.50p 89.50p 10000
30/05/2018 89.50p 89.50p 89.50p 89.50p 0
29/05/2018 89.50p 89.50p 89.50p 89.50p 0
25/05/2018 89.50p 89.50p 88.50p 89.50p 3160
24/05/2018 89.50p 89.50p 88.50p 89.50p 4816
23/05/2018 89.50p 89.50p 89.50p 89.50p 0
22/05/2018 89.50p 89.50p 89.50p 89.50p 0
21/05/2018 89.50p 89.50p 88.50p 89.50p 132
18/05/2018 89.50p 89.50p 88.50p 89.50p 1307
17/05/2018 89.50p 89.50p 89.50p 89.50p 12334
16/05/2018 89.50p 89.50p 89.50p 89.50p 221
15/05/2018 89.50p 89.50p 89.50p 89.50p 0
14/05/2018 89.50p 89.50p 89.50p 89.50p 0
11/05/2018 89.50p 89.50p 89.50p 89.50p 0
10/05/2018 89.50p 89.50p 89.50p 89.50p 22694
09/05/2018 89.50p 89.50p 89.50p 89.50p 0
08/05/2018 89.50p 89.50p 89.50p 89.50p 0
04/05/2018 89.50p 89.50p 89.50p 89.50p 0
03/05/2018 89.50p 89.50p 89.50p 89.50p 0
02/05/2018 89.50p 89.50p 89.50p 89.50p 0
01/05/2018 89.50p 89.50p 89.50p 89.50p 0
30/04/2018 89.50p 89.50p 89.50p 89.50p 0
27/04/2018 89.50p 89.50p 89.50p 89.50p 0
26/04/2018 89.50p 89.50p 89.50p 89.50p 0
25/04/2018 89.50p 89.50p 89.50p 89.50p 0

*Close Price adjusted for both dividends and splits